Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 1972-06-01 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 1985
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 1985-12-31 | $4.79 | $8.32 | 760,200 | — | — |
| 1985-12-30 | $4.67 | $8.10 | 382,200 | — | — |
| 1985-12-27 | $4.60 | $7.99 | 922,800 | — | — |
| 1985-12-26 | $4.52 | $7.85 | 343,200 | — | — |
| 1985-12-24 | $4.46 | $7.74 | 532,200 | — | — |
| 1985-12-23 | $4.50 | $7.74 | 846,000 | — | — |
| 1985-12-20 | $4.50 | $7.74 | 1,534,800 | — | — |
| 1985-12-19 | $4.58 | $7.89 | 1,305,000 | — | — |
| 1985-12-18 | $4.42 | $7.60 | 872,400 | — | — |
| 1985-12-17 | $4.50 | $7.74 | 1,167,000 | — | — |
| 1985-12-16 | $4.54 | $7.81 | 4,116,000 | — | — |
| 1985-12-13 | $4.40 | $7.56 | 1,206,000 | — | — |
| 1985-12-12 | $4.29 | $7.38 | 1,075,200 | — | — |
| 1985-12-11 | $4.31 | $7.42 | 2,403,600 | — | — |
| 1985-12-10 | $4.33 | $7.45 | 1,016,400 | — | — |
| 1985-12-09 | $4.38 | $7.53 | 1,204,800 | — | — |
| 1985-12-06 | $4.40 | $7.56 | 862,200 | — | — |
| 1985-12-05 | $4.50 | $7.74 | 744,600 | — | — |
| 1985-12-04 | $4.60 | $7.92 | 627,000 | — | — |
| 1985-12-03 | $4.58 | $7.89 | 1,486,800 | — | — |
| 1985-12-02 | $4.75 | $8.17 | 1,543,200 | — | — |
| 1985-11-29 | $4.79 | $8.24 | 1,326,000 | — | — |
| 1985-11-27 | $4.71 | $8.10 | 1,786,800 | — | — |
| 1985-11-26 | $4.50 | $7.74 | 352,800 | — | — |
| 1985-11-25 | $4.56 | $7.85 | 286,200 | — | — |
| 1985-11-22 | $4.67 | $8.03 | 447,600 | — | — |
| 1985-11-21 | $4.69 | $8.06 | 816,000 | — | — |
| 1985-11-20 | $4.54 | $7.81 | 590,400 | — | — |
| 1985-11-19 | $4.56 | $7.85 | 571,800 | — | — |
| 1985-11-18 | $4.50 | $7.74 | 532,200 | — | — |
| 1985-11-15 | $4.58 | $7.89 | 1,385,400 | — | — |
| 1985-11-14 | $4.60 | $7.92 | 960,600 | — | — |
| 1985-11-13 | $4.58 | $7.89 | 1,918,200 | — | — |
| 1985-11-12 | $4.50 | $7.74 | 906,000 | — | — |
| 1985-11-11 | $4.48 | $7.71 | 1,633,200 | — | — |
| 1985-11-08 | $4.25 | $7.31 | 261,000 | — | — |
| 1985-11-07 | $4.23 | $7.28 | 1,199,400 | — | — |
| 1985-11-06 | $4.23 | $7.28 | 568,200 | — | — |
| 1985-11-05 | $4.17 | $7.17 | 364,800 | — | — |
| 1985-11-04 | $4.10 | $7.06 | 560,400 | — | — |
| 1985-11-01 | $4.08 | $7.02 | 686,400 | — | — |
| 1985-10-31 | $4.19 | $7.20 | 694,800 | — | — |
| 1985-10-30 | $4.21 | $7.24 | 786,000 | — | — |
| 1985-10-29 | $4.21 | $7.24 | 646,200 | — | — |
| 1985-10-28 | $4.21 | $7.24 | 357,600 | — | — |
| 1985-10-25 | $4.23 | $7.28 | 257,400 | — | — |
| 1985-10-24 | $4.21 | $7.24 | 381,000 | — | — |
| 1985-10-23 | $4.21 | $7.24 | 359,400 | — | — |
| 1985-10-22 | $4.19 | $7.20 | 555,000 | — | — |
| 1985-10-21 | $4.17 | $7.17 | 324,600 | — | — |
| 1985-10-18 | $4.19 | $7.20 | 425,400 | — | — |
| 1985-10-17 | $4.21 | $7.24 | 708,000 | — | — |
| 1985-10-16 | $4.21 | $7.24 | 1,555,200 | — | — |
| 1985-10-15 | $4.27 | $7.35 | 494,400 | — | — |
| 1985-10-14 | $4.25 | $7.31 | 388,200 | — | — |
| 1985-10-11 | $4.25 | $7.31 | 207,600 | — | — |
| 1985-10-10 | $4.23 | $7.28 | 384,000 | — | — |
| 1985-10-09 | $4.25 | $7.31 | 186,000 | — | — |
| 1985-10-08 | $4.33 | $7.45 | 479,400 | — | — |
| 1985-10-07 | $4.27 | $7.35 | 567,600 | — | — |
| 1985-10-04 | $4.27 | $7.35 | 768,000 | — | — |
| 1985-10-03 | $4.25 | $7.31 | 615,000 | — | — |
| 1985-10-02 | $4.19 | $7.20 | 662,400 | — | — |
| 1985-10-01 | $4.08 | $7.02 | 931,800 | — | — |
| 1985-09-30 | $4.10 | $7.06 | 811,200 | — | — |
| 1985-09-26 | $4.23 | $7.28 | 694,200 | — | — |
| 1985-09-25 | $4.25 | $7.31 | 798,600 | — | — |
| 1985-09-24 | $4.29 | $7.38 | 438,000 | — | — |
| 1985-09-23 | $4.46 | $7.60 | 992,400 | — | — |
| 1985-09-20 | $4.38 | $7.46 | 678,600 | — | — |
| 1985-09-19 | $4.35 | $7.42 | 586,800 | — | — |
| 1985-09-18 | $4.35 | $7.42 | 656,400 | — | — |
| 1985-09-17 | $4.33 | $7.39 | 464,400 | — | — |
| 1985-09-16 | $4.29 | $7.31 | 723,600 | — | — |
| 1985-09-13 | $4.29 | $7.31 | 1,674,600 | — | — |
| 1985-09-12 | $4.27 | $7.28 | 1,325,400 | — | — |
| 1985-09-11 | $4.35 | $7.42 | 1,006,200 | — | — |
| 1985-09-10 | $4.38 | $7.46 | 1,167,600 | — | — |
| 1985-09-09 | $4.44 | $7.56 | 322,800 | — | — |
| 1985-09-06 | $4.46 | $7.60 | 948,000 | — | — |
| 1985-09-05 | $4.42 | $7.53 | 1,457,400 | — | — |
| 1985-09-04 | $4.44 | $7.56 | 3,097,200 | — | — |
| 1985-09-03 | $4.56 | $7.78 | 1,164,000 | — | — |
| 1985-08-30 | $4.71 | $8.02 | 561,600 | — | — |
| 1985-08-29 | $4.69 | $7.99 | 943,200 | — | — |
| 1985-08-28 | $4.71 | $8.02 | 769,800 | — | — |
| 1985-08-27 | $4.71 | $8.02 | 1,244,400 | — | — |
| 1985-08-26 | $4.71 | $8.02 | 666,000 | — | — |
| 1985-08-23 | $4.69 | $7.99 | 382,200 | — | — |
| 1985-08-22 | $4.69 | $7.99 | 868,200 | — | — |
| 1985-08-21 | $4.77 | $8.13 | 882,000 | — | — |
| 1985-08-20 | $4.81 | $8.20 | 943,200 | — | — |
| 1985-08-19 | $4.81 | $8.20 | 513,000 | — | — |
| 1985-08-16 | $4.83 | $8.24 | 591,600 | — | — |
| 1985-08-15 | $4.88 | $8.31 | 871,200 | — | — |
| 1985-08-14 | $4.90 | $8.34 | 915,600 | — | — |
| 1985-08-13 | $4.90 | $8.34 | 702,600 | — | — |
| 1985-08-12 | $4.90 | $8.34 | 362,400 | — | — |
| 1985-08-09 | $4.90 | $8.34 | 204,600 | — | — |
| 1985-08-08 | $4.90 | $8.34 | 1,117,800 | — | — |
| 1985-08-07 | $4.96 | $8.45 | 410,400 | — | — |
| 1985-08-06 | $4.94 | $8.41 | 655,800 | — | — |
| 1985-08-05 | $5.00 | $8.52 | 455,400 | — | — |
| 1985-08-02 | $5.00 | $8.52 | 531,600 | — | — |
| 1985-08-01 | $4.98 | $8.49 | 1,159,200 | — | — |
| 1985-07-31 | $4.90 | $8.34 | 1,391,400 | — | — |
| 1985-07-30 | $4.83 | $8.24 | 1,017,000 | — | — |
| 1985-07-29 | $5.00 | $8.52 | 812,400 | — | — |
| 1985-07-26 | $5.02 | $8.56 | 843,600 | — | — |
| 1985-07-25 | $5.08 | $8.66 | 418,800 | — | — |
| 1985-07-24 | $5.10 | $8.70 | 402,600 | — | — |
| 1985-07-23 | $5.10 | $8.70 | 471,000 | — | — |
| 1985-07-22 | $5.17 | $8.81 | 349,800 | — | — |
| 1985-07-19 | $5.15 | $8.77 | 400,800 | — | — |
| 1985-07-18 | $5.08 | $8.66 | 384,000 | — | — |
| 1985-07-17 | $5.19 | $8.84 | 853,200 | — | — |
| 1985-07-16 | $5.19 | $8.84 | 897,000 | — | — |
| 1985-07-15 | $5.17 | $8.81 | 639,600 | — | — |
| 1985-07-12 | $5.27 | $8.98 | 544,800 | — | — |
| 1985-07-11 | $5.21 | $8.88 | 2,164,800 | — | — |
| 1985-07-10 | $5.10 | $8.70 | 2,070,600 | — | — |
| 1985-07-09 | $5.04 | $8.59 | 2,167,200 | — | — |
| 1985-07-08 | $5.02 | $8.56 | 1,039,200 | — | — |
| 1985-07-05 | $5.00 | $8.52 | 430,200 | — | — |
| 1985-07-03 | $5.02 | $8.56 | 474,000 | — | — |
| 1985-07-02 | $5.04 | $8.59 | 1,047,000 | — | — |
| 1985-07-01 | $5.04 | $8.59 | 1,246,800 | — | — |
| 1985-06-28 | $5.02 | $8.56 | 805,200 | — | — |
| 1985-06-27 | $5.04 | $8.59 | 997,200 | — | — |
| 1985-06-26 | $4.96 | $8.45 | 766,800 | — | — |
| 1985-06-25 | $4.96 | $8.45 | 959,400 | — | — |
| 1985-06-24 | $4.94 | $8.41 | 465,600 | — | — |
| 1985-06-21 | $4.98 | $8.41 | 851,400 | — | — |
| 1985-06-20 | $4.96 | $8.38 | 231,600 | — | — |
| 1985-06-19 | $4.94 | $8.34 | 481,200 | — | — |
| 1985-06-18 | $4.94 | $8.34 | 286,200 | — | — |
| 1985-06-17 | $4.90 | $8.27 | 793,800 | — | — |
| 1985-06-14 | $4.94 | $8.34 | 1,211,400 | — | — |
| 1985-06-13 | $4.90 | $8.27 | 666,600 | — | — |
| 1985-06-12 | $4.85 | $8.20 | 675,600 | — | — |
| 1985-06-11 | $4.83 | $8.17 | 1,143,600 | — | — |
| 1985-06-10 | $4.85 | $8.20 | 1,160,400 | — | — |
| 1985-06-07 | $4.88 | $8.24 | 466,200 | — | — |
| 1985-06-06 | $4.90 | $8.27 | 1,518,000 | — | — |
| 1985-06-05 | $4.90 | $8.27 | 1,345,200 | — | — |
| 1985-06-04 | $4.92 | $8.31 | 370,800 | — | — |
| 1985-06-03 | $4.88 | $8.24 | 413,400 | — | — |
| 1985-05-31 | $4.92 | $8.31 | 1,059,600 | — | — |
| 1985-05-30 | $4.88 | $8.24 | 973,200 | — | — |
| 1985-05-29 | $4.92 | $8.31 | 844,800 | — | — |
| 1985-05-28 | $4.94 | $8.34 | 267,600 | — | — |
| 1985-05-24 | $4.96 | $8.38 | 845,400 | — | — |
| 1985-05-23 | $4.85 | $8.20 | 1,129,800 | — | — |
| 1985-05-22 | $4.90 | $8.27 | 603,000 | — | — |
| 1985-05-21 | $4.94 | $8.34 | 697,800 | — | — |
| 1985-05-20 | $4.96 | $8.38 | 1,497,600 | — | — |
| 1985-05-17 | $4.98 | $8.41 | 2,182,800 | — | — |
| 1985-05-16 | $4.77 | $8.06 | 696,000 | — | — |
| 1985-05-15 | $4.75 | $8.03 | 264,600 | — | — |
| 1985-05-14 | $4.73 | $7.99 | 633,000 | — | — |
| 1985-05-13 | $4.81 | $8.13 | 771,600 | — | — |
| 1985-05-10 | $4.75 | $8.03 | 876,000 | — | — |
| 1985-05-09 | $4.60 | $7.78 | 468,600 | — | — |
| 1985-05-08 | $4.48 | $7.57 | 1,186,800 | — | — |
| 1985-05-07 | $4.38 | $7.39 | 2,644,800 | — | — |
| 1985-05-06 | $4.44 | $7.50 | 1,069,800 | — | — |
| 1985-05-03 | $4.48 | $7.57 | 1,346,400 | — | — |
| 1985-05-02 | $4.48 | $7.57 | 800,400 | — | — |
| 1985-05-01 | $4.50 | $7.61 | 1,251,600 | — | — |
| 1985-04-30 | $4.58 | $7.75 | 1,218,600 | — | — |
| 1985-04-29 | $4.67 | $7.89 | 460,800 | — | — |
| 1985-04-26 | $4.67 | $7.89 | 480,600 | — | — |
| 1985-04-25 | $4.69 | $7.92 | 819,600 | — | — |
| 1985-04-24 | $4.65 | $7.85 | 949,200 | — | — |
| 1985-04-23 | $4.65 | $7.85 | 801,600 | — | — |
| 1985-04-22 | $4.60 | $7.78 | 3,352,200 | — | — |
| 1985-04-19 | $4.75 | $8.03 | 828,000 | — | — |
| 1985-04-18 | $4.79 | $8.10 | 785,400 | — | — |
| 1985-04-17 | $4.79 | $8.10 | 769,800 | — | — |
| 1985-04-16 | $4.75 | $8.03 | 989,400 | — | — |
| 1985-04-15 | $4.73 | $7.99 | 847,800 | — | — |
| 1985-04-12 | $4.77 | $8.06 | 820,200 | — | — |
| 1985-04-11 | $4.85 | $8.20 | 550,800 | — | — |
| 1985-04-10 | $4.83 | $8.17 | 1,942,800 | — | — |
| 1985-04-09 | $4.90 | $8.27 | 528,000 | — | — |
| 1985-04-08 | $4.88 | $8.24 | 923,400 | — | — |
| 1985-04-04 | $5.00 | $8.45 | 1,368,000 | — | — |
| 1985-04-03 | $5.02 | $8.49 | 471,600 | — | — |
| 1985-04-02 | $5.02 | $8.49 | 1,047,000 | — | — |
| 1985-04-01 | $5.10 | $8.63 | 614,400 | — | — |
| 1985-03-29 | $5.15 | $8.70 | 528,600 | — | — |
| 1985-03-28 | $5.08 | $8.59 | 467,400 | — | — |
| 1985-03-27 | $5.10 | $8.63 | 585,600 | — | — |
| 1985-03-26 | $5.10 | $8.63 | 432,600 | — | — |
| 1985-03-25 | $5.10 | $8.63 | 204,000 | — | — |
| 1985-03-22 | $5.19 | $8.70 | 377,400 | — | — |
| 1985-03-21 | $5.21 | $8.73 | 665,400 | — | — |
| 1985-03-20 | $5.25 | $8.80 | 751,200 | — | — |
| 1985-03-19 | $5.25 | $8.80 | 724,200 | — | — |
| 1985-03-18 | $5.21 | $8.73 | 658,200 | — | — |
| 1985-03-15 | $5.19 | $8.70 | 946,200 | — | — |
| 1985-03-14 | $5.21 | $8.73 | 696,600 | — | — |
| 1985-03-13 | $5.25 | $8.80 | 919,200 | — | — |
| 1985-03-12 | $5.21 | $8.73 | 360,600 | — | — |
| 1985-03-11 | $5.23 | $8.77 | 754,800 | — | — |
| 1985-03-08 | $5.25 | $8.80 | 688,800 | — | — |
| 1985-03-07 | $5.19 | $8.70 | 1,643,400 | — | — |
| 1985-03-06 | $5.25 | $8.80 | 911,400 | — | — |
| 1985-03-05 | $5.31 | $8.91 | 1,460,400 | — | — |
| 1985-03-04 | $5.27 | $8.84 | 1,297,200 | — | — |
| 1985-03-01 | $5.27 | $8.84 | 1,884,600 | — | — |
| 1985-02-28 | $5.19 | $8.70 | 604,800 | — | — |
| 1985-02-27 | $5.23 | $8.77 | 1,602,000 | — | — |
| 1985-02-26 | $5.23 | $8.77 | 852,600 | — | — |
| 1985-02-25 | $5.13 | $8.59 | 1,150,800 | — | — |
| 1985-02-22 | $5.08 | $8.52 | 834,600 | — | — |
| 1985-02-21 | $5.15 | $8.63 | 822,600 | — | — |
| 1985-02-20 | $5.10 | $8.56 | 1,783,200 | — | — |
| 1985-02-19 | $5.08 | $8.52 | 735,000 | — | — |
| 1985-02-15 | $5.08 | $8.52 | 784,200 | — | — |
| 1985-02-14 | $5.02 | $8.42 | 976,200 | — | — |
| 1985-02-13 | $5.08 | $8.52 | 1,693,200 | — | — |
| 1985-02-12 | $5.06 | $8.49 | 1,174,200 | — | — |
| 1985-02-11 | $5.17 | $8.66 | 489,600 | — | — |
| 1985-02-08 | $5.25 | $8.80 | 975,600 | — | — |
| 1985-02-07 | $5.13 | $8.59 | 1,138,200 | — | — |
| 1985-02-06 | $5.13 | $8.59 | 1,511,400 | — | — |
| 1985-02-05 | $5.29 | $8.87 | 1,341,600 | — | — |
| 1985-02-04 | $5.38 | $9.01 | 904,200 | — | — |
| 1985-02-01 | $5.33 | $8.94 | 1,179,000 | — | — |
| 1985-01-31 | $5.33 | $8.94 | 1,071,000 | — | — |
| 1985-01-30 | $5.33 | $8.94 | 758,400 | — | — |
| 1985-01-29 | $5.38 | $9.01 | 709,200 | — | — |
| 1985-01-28 | $5.38 | $9.01 | 1,746,000 | — | — |
| 1985-01-25 | $5.44 | $9.12 | 1,567,200 | — | — |
| 1985-01-24 | $5.44 | $9.12 | 1,674,600 | — | — |
| 1985-01-23 | $5.48 | $9.19 | 4,480,800 | — | — |
| 1985-01-22 | $5.40 | $9.05 | 3,516,600 | — | — |
| 1985-01-21 | $5.48 | $9.19 | 788,400 | — | — |
| 1985-01-18 | $5.38 | $9.01 | 1,033,800 | — | — |
| 1985-01-17 | $5.38 | $9.01 | 512,400 | — | — |
| 1985-01-16 | $5.33 | $8.94 | 981,600 | — | — |
| 1985-01-15 | $5.33 | $8.94 | 2,501,400 | — | — |
| 1985-01-14 | $5.25 | $8.80 | 2,113,800 | — | — |
| 1985-01-11 | $5.08 | $8.52 | 2,464,200 | — | — |
| 1985-01-10 | $4.98 | $8.35 | 666,000 | — | — |
| 1985-01-09 | $4.92 | $8.24 | 1,945,200 | — | — |
| 1985-01-08 | $4.94 | $8.28 | 1,170,600 | — | — |
| 1985-01-07 | $4.98 | $8.35 | 820,800 | — | — |
| 1985-01-04 | $4.98 | $8.35 | 332,400 | — | — |
| 1985-01-03 | $5.02 | $8.42 | 1,201,200 | — | — |
| 1985-01-02 | $4.96 | $8.31 | 591,600 | — | — |